KissMeData/288980/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,203000,1259635765,3000,3000,3000,3000,7432
20230622,202900,1259635765,3000,3000,3000,3000,0
20230622,202800,1259635765,3000,3000,3000,3000,0
20230622,202700,1259635765,3000,3000,3000,3000,0
20230622,202600,1259635765,3000,3000,3000,3000,0
20230622,202500,1259635765,3000,3000,3000,3000,0
20230622,202400,1259635765,3000,3000,3000,3000,0
20230622,202300,1259635765,3000,3000,3000,3000,0
20230622,202200,1259635765,3000,3000,3000,3000,0
20230622,202100,1259635765,3000,3000,3000,3000,0
20230622,202000,1259635765,3000,3000,3000,3000,0
20230622,201900,1259635765,3000,3000,3000,3000,0
20230622,201800,1259635765,3000,3000,3000,3000,0
20230622,201700,1259635765,3000,3000,3000,3000,0
20230622,201600,1259635765,3000,3000,3000,3000,0
20230622,201500,1259635765,3000,3000,3000,3000,0
20230622,201400,1259635765,3000,3000,3000,3000,0
20230622,201300,1259635765,3000,3000,3000,3000,0
20230622,201200,1259635765,3000,3000,3000,3000,0
20230622,201100,1259635765,3000,3000,3000,3000,0
20230622,201000,1259635765,3000,3000,3000,3000,0
20230622,200900,1259635765,3000,3000,3000,3000,0
20230622,200800,1259635765,3000,3000,3000,3000,0
20230622,200700,1259635765,3000,3000,3000,3000,0
20230622,200600,1259635765,3000,3000,3000,3000,0
20230622,200500,1259635765,3000,3000,3000,3000,0
20230622,200400,1259635765,3000,3000,3000,3000,0
20230622,200300,1259635765,3000,3000,3000,3000,0
20230622,200200,1259635765,3000,3000,3000,3000,0
20230622,200100,1259635765,3000,3000,3000,3000,0
20230622,200000,1259635765,3000,3000,3000,3000,7432
20230622,195900,1259635765,3000,3000,3000,3000,0
20230622,195800,1259635765,3000,3000,3000,3000,0
20230622,195700,1259635765,3000,3000,3000,3000,0
20230622,195600,1259635765,3000,3000,3000,3000,0
20230622,195500,1259635765,3000,3000,3000,3000,0
20230622,195400,1259635765,3000,3000,3000,3000,0
20230622,195300,1259635765,3000,3000,3000,3000,0
20230622,195200,1259635765,3000,3000,3000,3000,0
20230622,195100,1259635765,3000,3000,3000,3000,0
20230622,195000,1259635765,3000,3000,3000,3000,0
20230622,194900,1259635765,3000,3000,3000,3000,0
20230622,194800,1259635765,3000,3000,3000,3000,0
20230622,194700,1259635765,3000,3000,3000,3000,0
20230622,194600,1259635765,3000,3000,3000,3000,0
20230622,194500,1259635765,3000,3000,3000,3000,0
20230622,194400,1259635765,3000,3000,3000,3000,0
20230622,194300,1259635765,3000,3000,3000,3000,0
20230622,194200,1259635765,3000,3000,3000,3000,0
20230622,194100,1259635765,3000,3000,3000,3000,0
20230622,194000,1259635765,3000,3000,3000,3000,0
20230622,193900,1259635765,3000,3000,3000,3000,0
20230622,193800,1259635765,3000,3000,3000,3000,0
20230622,193700,1259635765,3000,3000,3000,3000,0
20230622,193600,1259635765,3000,3000,3000,3000,0
20230622,193500,1259635765,3000,3000,3000,3000,0
20230622,193400,1259635765,3000,3000,3000,3000,0
20230622,193300,1259635765,3000,3000,3000,3000,0
20230622,193200,1259635765,3000,3000,3000,3000,0
20230622,193100,1259635765,3000,3000,3000,3000,0
20230622,193000,1259635765,3000,3000,3000,3000,7432
20230622,192900,1259635765,3000,3000,3000,3000,0
20230622,192800,1259635765,3000,3000,3000,3000,0
20230622,192700,1259635765,3000,3000,3000,3000,0
20230622,192600,1259635765,3000,3000,3000,3000,0
20230622,192500,1259635765,3000,3000,3000,3000,0
20230622,192400,1259635765,3000,3000,3000,3000,0
20230622,192300,1259635765,3000,3000,3000,3000,0
20230622,192200,1259635765,3000,3000,3000,3000,0
20230622,192100,1259635765,3000,3000,3000,3000,0
20230622,192000,1259635765,3000,3000,3000,3000,0
20230622,191900,1259635765,3000,3000,3000,3000,0
20230622,191800,1259635765,3000,3000,3000,3000,0
20230622,191700,1259635765,3000,3000,3000,3000,0
20230622,191600,1259635765,3000,3000,3000,3000,0
20230622,191500,1259635765,3000,3000,3000,3000,0
20230622,191400,1259635765,3000,3000,3000,3000,0
20230622,191300,1259635765,3000,3000,3000,3000,0
20230622,191200,1259635765,3000,3000,3000,3000,0
20230622,191100,1259635765,3000,3000,3000,3000,0
20230622,191000,1259635765,3000,3000,3000,3000,0
20230622,190900,1259635765,3000,3000,3000,3000,0
20230622,190800,1259635765,3000,3000,3000,3000,0
20230622,190700,1259635765,3000,3000,3000,3000,0
20230622,190600,1259635765,3000,3000,3000,3000,0
20230622,190500,1259635765,3000,3000,3000,3000,0
20230622,190400,1259635765,3000,3000,3000,3000,0
20230622,190300,1259635765,3000,3000,3000,3000,0
20230622,190200,1259635765,3000,3000,3000,3000,0
20230622,190100,1259635765,3000,3000,3000,3000,0
20230622,190000,1259635765,3000,3000,3000,3000,7432
20230622,185900,1259635765,3000,3000,3000,3000,0
20230622,185800,1259635765,3000,3000,3000,3000,0
20230622,185700,1259635765,3000,3000,3000,3000,0
20230622,185600,1259635765,3000,3000,3000,3000,0
20230622,185500,1259635765,3000,3000,3000,3000,0
20230622,185400,1259635765,3000,3000,3000,3000,0
20230622,185300,1259635765,3000,3000,3000,3000,0
20230622,185200,1259635765,3000,3000,3000,3000,0
20230622,185100,1259635765,3000,3000,3000,3000,0
20230622,185000,1259635765,3000,3000,3000,3000,0
20230622,184900,1259635765,3000,3000,3000,3000,0
20230622,184800,1259635765,3000,3000,3000,3000,0
20230622,184700,1259635765,3000,3000,3000,3000,0
20230622,184600,1259635765,3000,3000,3000,3000,0
20230622,184500,1259635765,3000,3000,3000,3000,0
20230622,184400,1259635765,3000,3000,3000,3000,0
20230622,184300,1259635765,3000,3000,3000,3000,0
20230622,184200,1259635765,3000,3000,3000,3000,0
20230622,184100,1259635765,3000,3000,3000,3000,0
20230622,184000,1259635765,3000,3000,3000,3000,0
20230622,183900,1259635765,3000,3000,3000,3000,0
20230622,183800,1259635765,3000,3000,3000,3000,0
20230622,183700,1259635765,3000,3000,3000,3000,0
20230622,183600,1259635765,3000,3000,3000,3000,0
20230622,183500,1259635765,3000,3000,3000,3000,0
20230622,183400,1259635765,3000,3000,3000,3000,0
20230622,183300,1259635765,3000,3000,3000,3000,0
20230622,183200,1259635765,3000,3000,3000,3000,0
20230622,183100,1259635765,3000,3000,3000,3000,0
20230622,183000,1259635765,3000,3000,3000,3000,7432
20230622,182900,1259635765,3000,3000,3000,3000,0
20230622,182800,1259635765,3000,3000,3000,3000,0
20230622,182700,1259635765,3000,3000,3000,3000,0
20230622,182600,1259635765,3000,3000,3000,3000,0
20230622,182500,1259635765,3000,3000,3000,3000,0
20230622,182400,1259635765,3000,3000,3000,3000,0
20230622,182300,1259635765,3000,3000,3000,3000,0
20230622,182200,1259635765,3000,3000,3000,3000,0
20230622,182100,1259635765,3000,3000,3000,3000,0
20230622,182000,1259635765,3000,3000,3000,3000,0
20230622,181900,1259635765,3000,3000,3000,3000,0
20230622,181800,1259635765,3000,3000,3000,3000,0
20230622,181700,1259635765,3000,3000,3000,3000,0
20230622,181600,1259635765,3000,3000,3000,3000,0
20230622,181500,1259635765,3000,3000,3000,3000,0
20230622,181400,1259635765,3000,3000,3000,3000,0
20230622,181300,1259635765,3000,3000,3000,3000,0
20230622,181200,1259635765,3000,3000,3000,3000,0
20230622,181100,1259635765,3000,3000,3000,3000,0
20230622,181000,1259635765,3000,3000,3000,3000,0
20230622,180900,1259635765,3000,3000,3000,3000,0
20230622,180800,1259635765,3000,3000,3000,3000,0
20230622,180700,1259635765,3000,3000,3000,3000,0
20230622,180600,1259635765,3000,3000,3000,3000,0
20230622,180500,1259635765,3000,3000,3000,3000,0
20230622,180400,1259635765,3000,3000,3000,3000,0
20230622,180300,1259635765,3000,3000,3000,3000,0
20230622,180200,1259635765,3000,3000,3000,3000,0
20230622,180100,1259635765,3000,3000,3000,3000,0
20230622,180000,1259635765,3000,3000,3000,3000,7432
20230622,175900,1259635765,3000,3000,3000,3000,0
20230622,175800,1259635765,3000,3000,3000,3000,0
20230622,175700,1259635765,3000,3000,3000,3000,0
20230622,175600,1259635765,3000,3000,3000,3000,0
20230622,175500,1259635765,3000,3000,3000,3000,0
20230622,175400,1259635765,3000,3000,3000,3000,0
20230622,175300,1259635765,3000,3000,3000,3000,0
20230622,175200,1259635765,3000,3000,3000,3000,0
20230622,175100,1259635765,3000,3000,3000,3000,0
20230622,175000,1259635765,3000,3000,3000,3000,0
20230622,174900,1259635765,3000,3000,3000,3000,0
20230622,174800,1259635765,3000,3000,3000,3000,0
20230622,174700,1259635765,3000,3000,3000,3000,0
20230622,174600,1259635765,3000,3000,3000,3000,0
20230622,174500,1259635765,3000,3000,3000,3000,0
20230622,174400,1259635765,3000,3000,3000,3000,0
20230622,174300,1259635765,3000,3000,3000,3000,0
20230622,174200,1259635765,3000,3000,3000,3000,0
20230622,174100,1259635765,3000,3000,3000,3000,0
20230622,174000,1259635765,3000,3000,3000,3000,0
20230622,173900,1259635765,3000,3000,3000,3000,0
20230622,173800,1259635765,3000,3000,3000,3000,0
20230622,173700,1259635765,3000,3000,3000,3000,0
20230622,173600,1259635765,3000,3000,3000,3000,0
20230622,173500,1259635765,3000,3000,3000,3000,0
20230622,173400,1259635765,3000,3000,3000,3000,0
20230622,173300,1259635765,3000,3000,3000,3000,0
20230622,173200,1259635765,3000,3000,3000,3000,0
20230622,173100,1259635765,3000,3000,3000,3000,0
20230622,173000,1259635765,3000,3000,3000,3000,7432
20230622,172900,1259635765,3000,3000,3000,3000,0
20230622,172800,1259635765,3000,3000,3000,3000,0
20230622,172700,1259635765,3000,3000,3000,3000,0
20230622,172600,1259635765,3000,3000,3000,3000,0
20230622,172500,1259635765,3000,3000,3000,3000,0
20230622,172400,1259635765,3000,3000,3000,3000,0
20230622,172300,1259635765,3000,3000,3000,3000,0
20230622,172200,1259635765,3000,3000,3000,3000,0
20230622,172100,1259635765,3000,3000,3000,3000,0
20230622,172000,1259635765,3000,3000,3000,3000,0
20230622,171900,1259635765,3000,3000,3000,3000,0
20230622,171800,1259635765,3000,3000,3000,3000,0
20230622,171700,1259635765,3000,3000,3000,3000,0
20230622,171600,1259635765,3000,3000,3000,3000,0
20230622,171500,1259635765,3000,3000,3000,3000,0
20230622,171400,1259635765,3000,3000,3000,3000,0
20230622,171300,1259635765,3000,3000,3000,3000,0
20230622,171200,1259635765,3000,3000,3000,3000,0
20230622,171100,1259635765,3000,3000,3000,3000,0
20230622,171000,1259635765,3000,3000,3000,3000,0
20230622,170900,1259635765,3000,3000,3000,3000,0
20230622,170800,1259635765,3000,3000,3000,3000,0
20230622,170700,1259635765,3000,3000,3000,3000,0
20230622,170600,1259635765,3000,3000,3000,3000,0
20230622,170500,1259635765,3000,3000,3000,3000,0
20230622,170400,1259635765,3000,3000,3000,3000,0
20230622,170300,1259635765,3000,3000,3000,3000,0
20230622,170200,1259635765,3000,3000,3000,3000,0
20230622,170100,1259635765,3000,3000,3000,3000,0
20230622,170000,1259635765,3000,3000,3000,3000,7432
20230622,165900,1259635765,3000,3000,3000,3000,0
20230622,165800,1259635765,3000,3000,3000,3000,0
20230622,165700,1259635765,3000,3000,3000,3000,0
20230622,165600,1259635765,3000,3000,3000,3000,0
20230622,165500,1259635765,3000,3000,3000,3000,0
20230622,165400,1259635765,3000,3000,3000,3000,0
20230622,165300,1259635765,3000,3000,3000,3000,0
20230622,165200,1259635765,3000,3000,3000,3000,0
20230622,165100,1259635765,3000,3000,3000,3000,0
20230622,165000,1259635765,3000,3000,3000,3000,0
20230622,164900,1259635765,3000,3000,3000,3000,0
20230622,164800,1259635765,3000,3000,3000,3000,0
20230622,164700,1259635765,3000,3000,3000,3000,0
20230622,164600,1259635765,3000,3000,3000,3000,0
20230622,164500,1259635765,3000,3000,3000,3000,0
20230622,164400,1259635765,3000,3000,3000,3000,0
20230622,164300,1259635765,3000,3000,3000,3000,0
20230622,164200,1259635765,3000,3000,3000,3000,0
20230622,164100,1259635765,3000,3000,3000,3000,0
20230622,164000,1259635765,3000,3000,3000,3000,0
20230622,163900,1259635765,3000,3000,3000,3000,0
20230622,163800,1259635765,3000,3000,3000,3000,0
20230622,163700,1259635765,3000,3000,3000,3000,0
20230622,163600,1259635765,3000,3000,3000,3000,0
20230622,163500,1259635765,3000,3000,3000,3000,0
20230622,163400,1259635765,3000,3000,3000,3000,0
20230622,163300,1259635765,3000,3000,3000,3000,0
20230622,163200,1259635765,3000,3000,3000,3000,0
20230622,163100,1259635765,3000,3000,3000,3000,0
20230622,163000,1259635765,3000,3000,3000,3000,7432
20230622,162900,1259635765,3000,3000,3000,3000,0
20230622,162800,1259635765,3000,3000,3000,3000,0
20230622,162700,1259635765,3000,3000,3000,3000,0
20230622,162600,1259635765,3000,3000,3000,3000,0
20230622,162500,1259635765,3000,3000,3000,3000,0
20230622,162400,1259635765,3000,3000,3000,3000,0
20230622,162300,1259635765,3000,3000,3000,3000,0
20230622,162200,1259635765,3000,3000,3000,3000,0
20230622,162100,1259635765,3000,3000,3000,3000,0
20230622,162000,1259635765,3000,3000,3000,3000,0
20230622,161900,1259635765,3000,3000,3000,3000,0
20230622,161800,1259635765,3000,3000,3000,3000,0
20230622,161700,1259635765,3000,3000,3000,3000,0
20230622,161600,1259635765,3000,3000,3000,3000,0
20230622,161500,1259635765,3000,3000,3000,3000,0
20230622,161400,1259635765,3000,3000,3000,3000,0
20230622,161300,1259635765,3000,3000,3000,3000,0
20230622,161200,1259635765,3000,3000,3000,3000,0
20230622,161100,1259635765,3000,3000,3000,3000,0
20230622,161000,1259635765,3000,3000,3000,3000,0
20230622,160900,1259635765,3000,3000,3000,3000,0
20230622,160800,1259635765,3000,3000,3000,3000,0
20230622,160700,1259635765,3000,3000,3000,3000,0
20230622,160600,1259635765,3000,3000,3000,3000,0
20230622,160500,1259635765,3000,3000,3000,3000,0
20230622,160400,1259635765,3000,3000,3000,3000,0
20230622,160300,1259635765,3000,3000,3000,3000,0
20230622,160200,1259635765,3000,3000,3000,3000,0
20230622,160100,1259635765,3000,3000,3000,3000,0
20230622,160000,1259635765,3000,3000,3000,3000,7432
20230622,155900,1259635765,3000,3000,3000,3000,0
20230622,155800,1259635765,3000,3000,3000,3000,0
20230622,155700,1259635765,3000,3000,3000,3000,0
20230622,155600,1259635765,3000,3000,3000,3000,0
20230622,155500,1259635765,3000,3000,3000,3000,0
20230622,155400,1259635765,3000,3000,3000,3000,0
20230622,155300,1259635765,3000,3000,3000,3000,0
20230622,155200,1259635765,3000,3000,3000,3000,0
20230622,155100,1259635765,3000,3000,3000,3000,0
20230622,155000,1259635765,3000,3000,3000,3000,0
20230622,154900,1259635765,3000,3000,3000,3000,0
20230622,154800,1259635765,3000,3000,3000,3000,0
20230622,154700,1259635765,3000,3000,3000,3000,0
20230622,154600,1259635765,3000,3000,3000,3000,0
20230622,154500,1259635765,3000,3000,3000,3000,0
20230622,154400,1259635765,3000,3000,3000,3000,0
20230622,154300,1259635765,3000,3000,3000,3000,0
20230622,154200,1259635765,3000,3000,3000,3000,0
20230622,154100,1259635765,3000,3000,3000,3000,0
20230622,154000,1259635765,3000,3000,3000,3000,0
20230622,153900,1259635765,3000,3000,3000,3000,0
20230622,153800,1259635765,3000,3000,3000,3000,0
20230622,153700,1259635765,3000,3000,3000,3000,0
20230622,153600,1259635765,3000,3000,3000,3000,0
20230622,153500,1259635765,3000,3000,3000,3000,0
20230622,153400,1259635765,3000,3000,3000,3000,0
20230622,153300,1259635765,3000,3000,3000,3000,0
20230622,153200,1259635765,3000,3000,3000,3000,0
20230622,153100,1259635765,3000,3000,3000,3000,0
20230622,153000,1259635765,3000,3000,3000,3000,14864
20230622,152900,1237339765,3005,3005,3005,3005,0
20230622,152800,1237339765,3005,3005,3005,3005,0
20230622,152700,1237339765,3005,3005,3005,3005,0
20230622,152600,1237339765,3005,3005,3005,3005,0
20230622,152500,1237339765,3005,3005,3005,3005,0
20230622,152400,1237339765,3005,3005,3005,3005,0
20230622,152300,1237339765,3005,3005,3005,3005,0
20230622,152200,1237339765,3005,3005,3005,3005,0
20230622,152100,1237339765,3005,3005,3005,3005,0
20230622,152000,1237339765,3005,3005,3005,3005,0
20230622,151900,1237339765,3005,3000,3005,3000,506
20230622,151800,1235821745,3000,3000,3005,3000,71
20230622,151700,1235608620,3000,2995,3000,2995,1035
20230622,151600,1232507120,3005,2990,3005,2990,1785
20230622,151500,1227161420,2990,2990,2995,2990,600
20230622,151400,1225364870,2995,2990,2995,2990,511
20230622,151300,1223834430,2990,2990,2990,2990,705
20230622,151200,1221726480,2995,2995,2995,2995,417
20230622,151100,1220477565,2995,2995,2995,2995,963
20230622,151000,1217593380,2990,2995,2995,2990,3151
20230622,150900,1208165640,2995,2995,2995,2990,755
20230622,150800,1205905565,2990,2990,2990,2990,2
20230622,150700,1205899585,2995,2995,2995,2995,990
20230622,150600,1202934535,3000,3015,3015,3000,60
20230622,150500,1202754085,3015,3005,3015,3000,517
20230622,150400,1201200960,3010,3015,3015,3010,11
20230622,150300,1201167825,3010,3010,3010,3010,86
20230622,150200,1200908965,3010,3010,3015,3010,2631
20230622,150100,1192989650,3010,3010,3010,3010,4472
20230622,150000,1179528930,3015,3015,3015,3015,2418
20230622,145900,1172238660,3020,3020,3020,3020,0
20230622,145800,1172238660,3020,3025,3025,3020,24
20230622,145700,1172166080,3020,3020,3025,3020,98
20230622,145600,1171870110,3020,3020,3025,3020,1402
20230622,145500,1167630970,3020,3025,3030,3020,1204
20230622,145400,1163994385,3030,3025,3030,3020,3919
20230622,145300,1152157455,3025,3030,3030,3020,1504
20230622,145200,1147600715,3030,3060,3060,3000,21562
20230622,145100,1082244445,3065,3005,3065,3005,42875
20230622,145000,952271500,3005,3000,3005,3000,1001
20230622,144900,949268495,2990,3000,3000,2985,1689
20230622,144800,944218800,2995,2985,2995,2985,119
20230622,144700,943863405,2985,2995,2995,2985,1601
20230622,144600,939084310,2995,2985,2995,2985,1151
20230622,144500,935646065,2990,2990,2990,2990,210
20230622,144400,935018165,2990,2995,2995,2990,2
20230622,144300,935012180,2990,2995,3000,2990,1500
20230622,144200,930523490,2995,2980,2995,2980,837
20230622,144100,928025850,2980,2985,2985,2980,1212
20230622,144000,924413525,2985,2990,2990,2985,12
20230622,143900,924377695,2980,2980,2980,2980,270
20230622,143800,923573095,2985,2990,2990,2985,1588
20230622,143700,918832225,2990,2985,2990,2985,29
20230622,143600,918745590,2985,2985,2985,2985,218
20230622,143500,918094860,2985,2990,2990,2985,420
20230622,143400,916841155,2990,2990,2990,2990,2
20230622,143300,916835175,2990,2990,2990,2990,0
20230622,143200,916835175,2990,2980,2990,2980,816
20230622,143100,914403195,2995,2995,2995,2995,0
20230622,143000,914403195,2995,2995,2995,2995,101
20230622,142900,914100700,2980,2980,2980,2980,0
20230622,142800,914100700,2980,2985,2985,2980,1197
20230622,142700,910533630,2985,2990,2990,2980,617
20230622,142600,908691795,2990,2985,2990,2985,19
20230622,142500,908634995,2995,2985,2995,2980,3322
20230622,142400,898718825,2985,2985,2985,2985,354
20230622,142300,897662135,2985,2990,2990,2985,3243
20230622,142200,887965855,2995,2995,2995,2995,0
20230622,142100,887965855,2995,3000,3000,2995,3131
20230622,142000,878586755,3005,3005,3005,3005,0
20230622,141900,878586755,3005,3005,3005,3005,0
20230622,141800,878586755,3005,3000,3005,2995,36
20230622,141700,878478870,3000,3000,3000,3000,5
20230622,141600,878463870,3000,3000,3000,3000,50
20230622,141500,878313870,3005,2990,3005,2990,92
20230622,141400,878037440,3005,3005,3005,3005,0
20230622,141300,878037440,3005,3000,3010,3000,654
20230622,141200,876075415,3000,3000,3000,3000,0
20230622,141100,876075415,3000,3000,3000,3000,1268
20230622,141000,872271415,3010,3000,3010,3000,57
20230622,140900,872100405,3005,3010,3010,3000,3052
20230622,140800,862929375,3005,3010,3010,3005,2871
20230622,140700,854299910,3020,3020,3020,3020,4999
20230622,140600,839202930,3020,3025,3025,3015,3064
20230622,140500,829946655,3025,3030,3030,3005,509
20230622,140400,828410910,3035,3030,3035,3000,8906
20230622,140300,801452480,3025,3000,3025,3000,20238
20230622,140200,740429595,3000,3000,3000,3000,0
20230622,140100,740429595,3000,3000,3000,3000,316
20230622,140000,739481595,3000,2995,3000,2995,2174
20230622,135900,732970455,2995,2995,2995,2995,50
20230622,135800,732820705,2995,2995,2995,2995,0
20230622,135700,732820705,2995,2995,2995,2995,101
20230622,135600,732518210,2995,2995,2995,2995,0
20230622,135500,732518210,2995,2995,2995,2990,227
20230622,135400,731839345,2995,2990,2995,2990,18
20230622,135300,731785510,2990,2990,2990,2990,0
20230622,135200,731785510,2990,2990,2990,2990,29
20230622,135100,731698800,2990,2990,2990,2990,3
20230622,135000,731689830,2990,2990,2990,2990,0
20230622,134900,731689830,2990,3000,3000,2990,2019
20230622,134800,725652510,3000,3005,3005,3000,207
20230622,134700,725031425,3000,3000,3005,3000,1675
20230622,134600,720006375,3005,3000,3005,3000,1901
20230622,134500,714303360,3000,3000,3000,3000,203
20230622,134400,713694360,3000,3000,3000,3000,115
20230622,134300,713349360,3000,3000,3000,3000,34
20230622,134200,713247360,2995,2995,2995,2995,1
20230622,134100,713244365,3000,3000,3000,3000,0
20230622,134000,713244365,3000,3000,3000,3000,20
20230622,133900,713184365,3000,3000,3000,3000,323
20230622,133800,712215365,3000,3000,3000,3000,0
20230622,133700,712215365,3000,3000,3000,3000,1
20230622,133600,712212365,2995,2995,2995,2995,50
20230622,133500,712062615,2995,3000,3000,2995,373
20230622,133400,710944625,3000,3000,3000,3000,127
20230622,133300,710563625,2980,3000,3000,2980,7452
20230622,133200,688310270,3000,3000,3000,3000,0
20230622,133100,688310270,3000,3000,3000,3000,0
20230622,133000,688310270,3000,3000,3000,3000,0
20230622,132900,688310270,3000,3000,3000,3000,0
20230622,132800,688310270,3000,3000,3000,3000,0
20230622,132700,688310270,3000,2995,3000,2995,29
20230622,132600,688223405,2995,2995,2995,2995,97
20230622,132500,687932890,2995,2995,2995,2995,1
20230622,132400,687929895,2995,2995,2995,2985,3330
20230622,132300,677983440,2995,2995,2995,2995,291
20230622,132200,677111895,2995,3000,3000,2995,305
20230622,132100,676198400,3000,3000,3000,3000,2
20230622,132000,676192400,2995,3000,3000,2995,307
20230622,131900,675272930,2995,2995,2995,2995,672
20230622,131800,673260290,2985,2985,2985,2985,0
20230622,131700,673260290,2985,2995,2995,2985,1306
20230622,131600,669355155,2995,2995,2995,2990,384
20230622,131500,668205125,2995,2995,2995,2995,12
20230622,131400,668169185,2990,2990,2990,2990,0
20230622,131300,668169185,2990,2990,2990,2990,349
20230622,131200,667125675,2995,2995,2995,2995,50
20230622,131100,666975925,2995,2995,2995,2995,3
20230622,131000,666966940,2990,2990,2990,2990,214
20230622,130900,666327080,2995,2995,2995,2995,6
20230622,130800,666309110,2995,2995,2995,2995,107
20230622,130700,665988645,2995,2995,2995,2995,0
20230622,130600,665988645,2995,2995,2995,2995,0
20230622,130500,665988645,2995,2995,2995,2995,1200
20230622,130400,662394645,2995,2995,2995,2995,0
20230622,130300,662394645,2995,2995,2995,2995,348
20230622,130200,661352385,3000,2995,3000,2995,151
20230622,130100,660900135,2995,2995,2995,2995,42
20230622,130000,660774345,2995,2995,2995,2995,694
20230622,125900,658695815,2995,2990,2995,2990,262
20230622,125800,657912405,2995,3000,3000,2990,13687
20230622,125700,616954635,3000,3000,3000,3000,7
20230622,125600,616933635,2995,3000,3000,2995,409
20230622,125500,615708630,2995,2995,3000,2995,1420
20230622,125400,611455630,2995,3000,3000,2995,100
20230622,125300,611156080,3000,2995,3000,2995,237
20230622,125200,610445240,2995,3000,3000,2995,223
20230622,125100,609777340,2995,2995,2995,2995,50
20230622,125000,609627590,2995,2995,3000,2995,883
20230622,124900,606981090,2995,3000,3000,2995,62
20230622,124800,606795340,3000,3000,3000,3000,251
20230622,124700,606042340,3000,3000,3000,3000,0
20230622,124600,606042340,3000,3000,3000,3000,502
20230622,124500,604536340,3000,3000,3000,3000,26
20230622,124400,604458340,3000,3000,3000,3000,174
20230622,124300,603936340,3000,3000,3000,3000,317
20230622,124200,602985340,3000,3000,3000,3000,1045
20230622,124100,599850340,3000,3000,3000,3000,807
20230622,124000,597429340,3000,3005,3005,3000,151
20230622,123900,596976335,3010,3010,3010,3010,0
20230622,123800,596976335,3010,3010,3010,3010,33
20230622,123700,596877005,3010,3010,3010,3010,50
20230622,123600,596726505,3010,3010,3010,3010,1
20230622,123500,596723495,3010,3010,3010,3010,32
20230622,123400,596627175,3000,3000,3000,3000,0
20230622,123300,596627175,3000,3000,3000,3000,284
20230622,123200,595775175,3000,3000,3000,3000,30
20230622,123100,595685175,3000,3000,3000,3000,228
20230622,123000,595001175,3000,3000,3000,3000,240
20230622,122900,594281175,3000,3000,3000,3000,2487
20230622,122800,586820175,3000,3000,3000,3000,501
20230622,122700,585317175,3000,3005,3005,3000,3551
20230622,122600,574662660,3010,3010,3010,3010,372
20230622,122500,573542940,3005,3010,3010,3005,98
20230622,122400,573248410,3010,3005,3010,3005,720
20230622,122300,571083460,3000,3000,3000,3000,1252
20230622,122200,567327460,3000,3000,3000,3000,0
20230622,122100,567327460,3000,3005,3005,3000,753
20230622,122000,565067580,3005,3005,3005,3005,124
20230622,121900,564694960,3000,3005,3005,3000,251
20230622,121800,563940965,3005,3005,3005,3005,71
20230622,121700,563727610,3005,3005,3005,3005,1
20230622,121600,563724605,3005,3010,3010,3005,31
20230622,121500,563631300,3010,3010,3010,3010,0
20230622,121400,563631300,3010,3005,3010,3005,250
20230622,121300,562879000,3005,3005,3005,3005,0
20230622,121200,562879000,3005,3005,3005,3005,1
20230622,121100,562875995,3005,3005,3005,3005,0
20230622,121000,562875995,3005,3005,3005,3005,0
20230622,120900,562875995,3005,3005,3005,3000,977
20230622,120800,559940505,3005,3005,3005,3005,0
20230622,120700,559940505,3005,3005,3005,3005,0
20230622,120600,559940505,3005,3000,3005,3000,122
20230622,120500,559574495,3000,3000,3000,3000,50
20230622,120400,559424495,3005,3005,3005,3005,0
20230622,120300,559424495,3005,3005,3005,3005,338
20230622,120200,558408805,3005,3000,3005,3000,811
20230622,120100,555975795,3005,3005,3005,3005,7
20230622,120000,555954760,3005,3005,3005,3005,64
20230622,115900,555762440,3010,3010,3010,3010,5
20230622,115800,555747390,3000,3010,3010,3000,1307
20230622,115700,551825125,3010,3005,3010,3005,270
20230622,115600,551013455,3005,3005,3005,3005,142
20230622,115500,550586745,3010,3010,3010,3010,45
20230622,115400,550451295,3010,3010,3010,3010,5
20230622,115300,550436245,3015,3015,3015,3015,40
20230622,115200,550315645,3015,3015,3015,3015,3
20230622,115100,550306600,2995,3005,3005,2995,1610
20230622,115000,545480535,3015,3010,3015,3010,687
20230622,114900,543412655,3010,3005,3010,3005,212
20230622,114800,542775585,3005,3005,3005,3005,94
20230622,114700,542493115,3005,3010,3010,3005,148
20230622,114600,542048360,3010,3010,3010,3010,3
20230622,114500,542039330,3015,3010,3015,3010,877
20230622,114400,539399550,3005,3000,3005,3000,6379
20230622,114300,520261690,2995,2995,2995,2995,141
20230622,114200,519839395,2995,2995,2995,2995,197
20230622,114100,519249380,2995,2995,2995,2995,1021
20230622,114000,516191485,2995,2995,2995,2995,0
20230622,113900,516191485,2995,2995,2995,2995,0
20230622,113800,516191485,2995,2995,2995,2995,5030
20230622,113700,501126635,2990,2990,2990,2990,0
20230622,113600,501126635,2990,2995,2995,2990,3
20230622,113500,501117655,2995,2995,2995,2995,0
20230622,113400,501117655,2995,2995,2995,2995,80
20230622,113300,500878055,2995,2995,2995,2995,500
20230622,113200,499380555,2995,2990,2995,2990,397
20230622,113100,498192540,2995,2995,2995,2990,1124
20230622,113000,494829890,2995,2995,3000,2995,1558
20230622,112900,490163665,2995,3000,3000,2995,1653
20230622,112800,485212910,2995,2995,2995,2995,401
20230622,112700,484011915,3000,3000,3000,3000,140
20230622,112600,483591915,3000,2995,3000,2995,416
20230622,112500,482345990,3000,3000,3000,3000,21
20230622,112400,482282990,3005,3000,3005,3000,11
20230622,112300,482249985,3000,3000,3000,3000,20
20230622,112200,482189985,3005,3005,3005,3005,58
20230622,112100,482015695,3005,3005,3005,3005,0
20230622,112000,482015695,3005,3005,3005,3005,5
20230622,111900,482000670,3005,3005,3005,3005,0
20230622,111800,482000670,3005,3005,3005,3005,2
20230622,111700,481994660,2995,3000,3000,2995,3876
20230622,111600,470384365,3005,3000,3005,3000,1542
20230622,111500,465758360,3000,3000,3000,3000,1469
20230622,111400,461351360,3000,3000,3000,3000,225
20230622,111300,460676360,3005,3005,3005,3005,0
20230622,111200,460676360,3005,3005,3005,3005,0
20230622,111100,460676360,3005,3000,3005,2995,3001
20230622,111000,451673515,3000,3000,3000,3000,2
20230622,110900,451667515,3005,3000,3005,3000,257
20230622,110800,450896465,3005,3005,3005,3005,33
20230622,110700,450797300,3005,3005,3005,3005,1205
20230622,110600,447176275,3010,3010,3010,3010,0
20230622,110500,447176275,3010,3010,3010,3010,0
20230622,110400,447176275,3010,3010,3010,3010,0
20230622,110300,447176275,3010,3015,3015,3010,242
20230622,110200,446447850,3015,3015,3015,3015,16
20230622,110100,446399610,3010,3010,3010,3010,100
20230622,110000,446098610,3010,3010,3010,3010,20
20230622,105900,446038410,3010,3010,3010,3010,0
20230622,105800,446038410,3010,3005,3010,3005,1843
20230622,105700,440491015,3005,3010,3010,3005,1054
20230622,105600,437323500,3010,3010,3010,3010,5
20230622,105500,437308450,3010,3010,3010,3010,205
20230622,105400,436691400,3015,3015,3015,3015,0
20230622,105300,436691400,3015,3015,3015,3015,1
20230622,105200,436688385,3005,3010,3010,3005,51
20230622,105100,436535080,3015,3020,3020,3015,152
20230622,105000,436076750,3015,3010,3015,3010,2672
20230622,104900,428023050,3010,3010,3010,3010,1
20230622,104800,428020040,3010,3010,3010,3010,1647
20230622,104700,423062570,3010,3010,3010,3010,0
20230622,104600,423062570,3010,3010,3010,3010,20
20230622,104500,423002370,3010,3010,3010,3010,1
20230622,104400,422999360,3015,3015,3015,3015,1
20230622,104300,422996345,3010,3015,3015,3010,8002
20230622,104200,398909375,3020,3020,3020,3020,0
20230622,104100,398909375,3020,3015,3020,3015,171
20230622,104000,398393060,3015,3015,3015,3015,103
20230622,103900,398082515,3015,3015,3015,3015,1
20230622,103800,398079500,3010,3010,3010,3010,266
20230622,103700,397278840,3005,3010,3010,3005,1432
20230622,103600,392968525,3015,3015,3015,3015,0
20230622,103500,392968525,3015,3015,3015,3015,2
20230622,103400,392962495,3015,3020,3020,3015,1676
20230622,103300,387909345,3010,3020,3020,3010,18
20230622,103200,387855065,3020,3015,3020,3010,56
20230622,103100,387686385,3010,3010,3010,3010,0
20230622,103000,387686385,3010,3010,3010,3010,200
20230622,102900,387084385,3020,3020,3020,3020,0
20230622,102800,387084385,3020,3010,3020,3010,126
20230622,102700,386704565,3010,3010,3010,3010,30
20230622,102600,386614265,3020,3010,3020,3010,481
20230622,102500,385166445,3010,3010,3010,3010,123
20230622,102400,384796215,3010,3015,3015,3010,4
20230622,102300,384784165,3005,3005,3020,3005,1253
20230622,102200,381018750,3025,3025,3025,3025,1
20230622,102100,381015725,3020,3020,3020,3005,2296
20230622,102000,374082705,3020,3020,3020,3015,1929
20230622,101900,368266675,3030,3030,3030,3030,0
20230622,101800,368266675,3030,3030,3030,3030,330
20230622,101700,367266775,3030,3015,3030,3015,653
20230622,101600,365297920,3015,3015,3035,3010,14986
20230622,101500,319968135,3015,3015,3015,3015,2
20230622,101400,319962105,3005,3015,3015,3005,106
20230622,101300,319642535,3015,3015,3015,3015,5
20230622,101200,319627460,3015,3015,3015,3015,643
20230622,101100,317688815,3015,3015,3015,3015,0
20230622,101000,317688815,3015,3015,3015,3015,1250
20230622,100900,313920065,3010,3005,3010,2995,1575
20230622,100800,309184365,2995,2995,2995,2995,260
20230622,100700,308405665,2995,3000,3005,2995,2528
20230622,100600,300825015,3000,3000,3000,3000,451
20230622,100500,299472015,3000,2995,3000,2995,708
20230622,100400,297351550,2995,3000,3000,2995,122
20230622,100300,296985645,2995,2995,2995,2995,695
20230622,100200,294904120,3000,2995,3000,2995,1097
20230622,100100,291618120,3000,3000,3005,3000,424
20230622,100000,290345860,3000,2995,3000,2995,21
20230622,095900,290282960,3000,2995,3000,2995,3144
20230622,095800,280860260,2995,2995,2995,2995,87
20230622,095700,280599695,2995,2990,2995,2990,175
20230622,095600,280076425,2995,2995,2995,2990,28
20230622,095500,279992675,2990,2990,2990,2990,150
20230622,095400,279544175,2990,2990,2990,2990,3
20230622,095300,279535205,2995,2995,2995,2995,53
20230622,095200,279376470,2995,2995,2995,2995,188
20230622,095100,278813410,2995,2995,2995,2990,519
20230622,095000,277261095,2995,3000,3000,2995,906
20230622,094900,274547600,3000,3000,3000,2995,1148
20230622,094800,271109300,3000,3000,3000,3000,135
20230622,094700,270704300,3000,3000,3000,3000,152
20230622,094600,270248300,3000,3000,3000,3000,0
20230622,094500,270248300,3000,3000,3000,3000,555
20230622,094400,268583300,3000,3000,3005,2995,2012
20230622,094300,262557040,3000,3000,3000,3000,261
20230622,094200,261774040,3000,3005,3005,3000,2149
20230622,094100,255321290,3000,3005,3005,3000,1105
20230622,094000,252006270,3005,3005,3005,3005,557
20230622,093900,250332485,3010,3010,3010,3010,0
20230622,093800,250332485,3010,3005,3010,3005,77
20230622,093700,250101090,3005,3015,3015,3005,1085
20230622,093600,246833315,3015,3000,3015,3000,5912
20230622,093500,229069385,3005,3010,3010,3005,340
20230622,093400,228047555,3005,3005,3005,3005,442
20230622,093300,226719345,3015,3015,3015,3010,1122
20230622,093200,223340960,3015,3015,3015,3015,102
20230622,093100,223033430,3015,3015,3015,3015,531
20230622,093000,221432465,3015,3015,3015,3010,1400
20230622,092900,217216720,3010,3015,3015,3010,198
20230622,092800,216619770,3015,3015,3020,3015,245
20230622,092700,215881030,3020,3020,3020,3020,3
20230622,092600,215871970,3015,3020,3020,3015,13
20230622,092500,215832765,3025,3020,3025,3020,184
20230622,092400,215277075,3020,3025,3025,3020,3028
20230622,092300,206122375,3020,3020,3020,3020,1344
20230622,092200,202063495,3020,3020,3020,3020,77
20230622,092100,201830955,3025,3025,3025,3020,52
20230622,092000,201673680,3005,3015,3015,3005,30
20230622,091900,201583420,3025,3000,3025,3000,2063
20230622,091800,195354135,3000,3000,3000,3000,941
20230622,091700,192531135,3015,3015,3015,3015,5
20230622,091600,192516060,3000,3020,3020,3000,1124
20230622,091500,189143860,3025,3025,3030,3000,4750
20230622,091400,174851680,3025,3010,3030,3010,1624
20230622,091300,169953870,3005,2995,3005,2995,6833
20230622,091200,149455535,3000,2995,3000,2995,2624
20230622,091100,141591635,2990,3000,3000,2990,1147
20230622,091000,138161355,2995,2995,3000,2995,1500
20230622,090900,133668830,2995,3000,3000,2995,52
20230622,090800,133513080,3000,3000,3000,2995,1689
20230622,090700,128454350,2995,2980,2995,2975,6189
20230622,090600,109984785,2980,2970,2980,2955,4581
20230622,090500,96380485,2970,2965,2970,2955,621
20230622,090400,94539430,2950,2940,2960,2940,2394
20230622,090300,87467485,2955,2940,2955,2935,4853
20230622,090200,73199280,2950,2950,2950,2940,5340
20230622,090100,57466550,2950,2960,2965,2945,3627
20230622,090000,46750480,2965,2950,2980,2950,15845